1893 五洋建設(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302722732692702,028,000540
2005-12-2926927626727211,665,000544
2005-12-282542622522594,465,000518
2005-12-272552562532553,022,000510
2005-12-262642652582593,105,000518
2005-12-222652702602645,626,000528
2005-12-2125926725826512,511,000530
2005-12-202602622592613,717,000522
2005-12-192622652562594,486,000518
2005-12-162572622552602,865,000520
2005-12-152662732582606,557,000520
2005-12-142692702622655,717,000530
2005-12-132532682532659,877,000530
2005-12-122542572512516,356,000502
2005-12-092462522462524,634,000504
2005-12-082482482422443,534,000488
2005-12-072502512482483,751,000496
2005-12-062542542482499,173,000498
2005-12-052442522412528,048,000504
2005-12-022452462412435,967,000486
2005-12-0123524323324213,187,000484
2005-11-302302332272338,106,000466
2005-11-292232302222303,843,000460
2005-11-282252262212222,705,000444
2005-11-252212272192243,711,000448
2005-11-242302322212246,438,000448
2005-11-222272322262325,338,000464
2005-11-212302312262263,258,000452
2005-11-182352352262307,331,000460
2005-11-172202312192259,686,000450
2005-11-162152212102215,048,000442
2005-11-152222222162163,402,000432
2005-11-142282322212214,382,000442
2005-11-112172252172247,537,000448
2005-11-102212232142166,431,000432
2005-11-092242292182249,940,000448
2005-11-0823823922622712,375,000454
2005-11-0723924723624013,206,000480
2005-11-042322352272359,645,000470
2005-11-0223023322622710,615,000454
2005-11-012252282232275,831,000454
2005-10-3122522621622314,032,000446
2005-10-2821222220922226,690,000444
2005-10-2720321220121022,249,000420
2005-10-2619520219520214,519,000404
2005-10-251921951921947,402,000388
2005-10-241871921871906,967,000380
2005-10-211821891801884,556,000376
2005-10-201871881841852,629,000370
2005-10-191861881851862,586,000372
2005-10-181861901851892,631,000378
2005-10-171891901851863,842,000372
2005-10-141921931871883,743,000376
2005-10-131921941891922,499,000384
2005-10-121961961921936,588,000386
2005-10-1118919918719415,180,000388
2005-10-071841901841896,060,000378
2005-10-061881901831844,605,000368
2005-10-051951961901924,439,000384
2005-10-041992001941964,738,000392
2005-10-032012021961994,804,000398
2005-09-302042052012028,470,000404
2005-09-292022041992008,718,000400
2005-09-281972021932008,817,000400
2005-09-272042041971995,877,000398
2005-09-261972021972029,915,000404
2005-09-2218919618419618,097,000392
2005-09-2120520519219312,705,000386
2005-09-2020520920420413,658,000408
2005-09-1619720219520219,109,000404
2005-09-1519519719319313,917,000386
2005-09-1418719518419327,438,000386
2005-09-1318018817918719,369,000374
2005-09-121821831791815,264,000362
2005-09-091751801751796,091,000358
2005-09-081781791761775,135,000354
2005-09-0718118317717914,470,000358
2005-09-0617418117317722,025,000354
2005-09-051711751711726,796,000344
2005-09-021731731701714,114,000342
2005-09-011701731691738,644,000346
2005-08-311681691671681,948,000336
2005-08-301671691671683,269,000336
2005-08-291671681661661,898,000332
2005-08-261681691671681,585,000336
2005-08-251691701671682,564,000336
2005-08-241701701671704,665,000340
2005-08-231721731701717,569,000342
2005-08-2216917216817110,125,000342
2005-08-191701701661669,855,000332
2005-08-181721721681698,422,000338
2005-08-1717217416917018,053,000340
2005-08-1617017516917536,006,000350
2005-08-151641671631657,163,000330
2005-08-121651661621634,732,000326
2005-08-111641651611646,187,000328
2005-08-101611621601623,761,000324
2005-08-091581611581593,818,000318
2005-08-081541571531564,771,000312
2005-08-051611621561573,258,000314
2005-08-041621631611611,080,000322
2005-08-031631631611614,504,000322
2005-08-021641651611613,046,000322
2005-08-011651661641642,107,000328
2005-07-291681681651661,671,000332
2005-07-281681681661684,213,000336
2005-07-271641671631677,708,000334
2005-07-261631641611643,404,000328
2005-07-251641641621633,777,000326
2005-07-221641651621644,939,000328
2005-07-211661671641645,600,000328
2005-07-2016416616316511,318,000330
2005-07-191631641621634,151,000326
2005-07-151641641621631,935,000326
2005-07-141621631611631,394,000326
2005-07-131631641611621,414,000324
2005-07-121631641621622,219,000324
2005-07-111641651621631,735,000326
2005-07-081611641611623,488,000324
2005-07-071601631601633,757,000326
2005-07-061651651611622,368,000324
2005-07-051661661631642,224,000328
2005-07-041661661641642,804,000328
2005-07-011651661641652,160,000330
2005-06-301661671651662,336,000332
2005-06-291681681661672,111,000334
2005-06-281661681661671,890,000334
2005-06-271661671651662,730,000332
2005-06-241681691661676,539,000334
2005-06-2317217416917011,053,000340
2005-06-2216717016616910,301,000338
2005-06-211661661641654,722,000330
2005-06-2016716916516614,353,000332
2005-06-171621641621642,775,000328
2005-06-161631641621621,802,000324
2005-06-151621641611632,462,000326
2005-06-141611611601611,308,000322
2005-06-131611621591602,390,000320
2005-06-101611631601603,198,000320
2005-06-091651661601616,475,000322
2005-06-081611661601656,450,000330
2005-06-071621631591603,971,000320
2005-06-061631641611624,041,000324
2005-06-031631641601634,308,000326
2005-06-021601631591636,105,000326
2005-06-011601601571582,815,000316
2005-05-311581591561593,283,000318
2005-05-301571581551572,529,000314
2005-05-271551561541551,739,000310
2005-05-261581591521544,884,000308
2005-05-251571571551562,257,000312
2005-05-241601611551574,259,000314
2005-05-231661661591596,375,000318
2005-05-201611651581646,189,000328
2005-05-191611621591605,788,000320
2005-05-181591611571602,860,000320
2005-05-171641651551573,986,000314
2005-05-161691701601613,148,000322
2005-05-131711711691702,096,000340
2005-05-121721741711711,478,000342
2005-05-111731731701722,716,000344
2005-05-101771781751751,635,000350
2005-05-091791791761772,656,000354
2005-05-061701731681734,367,000346
2005-05-021711711681694,494,000338
2005-04-281761771711734,611,000346
2005-04-271801811771792,903,000358
2005-04-261871871811833,773,000366
2005-04-251891921871901,246,000380
2005-04-221911911871872,295,000374
2005-04-211861871831862,878,000372
2005-04-201881921871912,295,000382
2005-04-191851871841862,090,000372
2005-04-181761851761823,663,000364
2005-04-151861881841861,543,000372
2005-04-141931931891891,573,000378
2005-04-131961961921931,278,000386
2005-04-121961971951961,331,000392
2005-04-112002011971991,226,000398
2005-04-082032032012021,185,000404
2005-04-072022032012021,116,000404
2005-04-062022032002011,575,000402
2005-04-051992021992021,342,000404
2005-04-042002001971991,122,000398
2005-04-011982011961973,180,000394
2005-03-312012011992001,381,000400
2005-03-302002021941963,116,000392
2005-03-292042062002052,746,000410
2005-03-282052072022041,252,000408
2005-03-252002071992075,722,000414
2005-03-242062062022033,962,000406
2005-03-232092102052054,142,000410
2005-03-222152152092107,197,000420
2005-03-182052082032087,815,000416
2005-03-172002051992047,191,000408
2005-03-161962001951992,624,000398
2005-03-152012021961974,577,000394
2005-03-141952001952005,167,000400
2005-03-111921951921944,052,000388
2005-03-101901921901911,291,000382
2005-03-091891921891911,282,000382
2005-03-081931941901901,923,000380
2005-03-071961981921934,186,000386
2005-03-0419219618819510,009,000390
2005-03-031891931881918,885,000382
2005-03-021881901871882,771,000376
2005-03-011831881821873,874,000374
2005-02-281821841821821,315,000364
2005-02-25182182181182667,000364
2005-02-241781821781821,237,000364
2005-02-231781801771791,393,000358
2005-02-221821821781802,768,000360
2005-02-211831831811821,146,000364
2005-02-181811851801832,188,000366
2005-02-171821841801821,227,000364
2005-02-161861861821831,350,000366
2005-02-151871881861861,428,000372
2005-02-141871881861871,749,000374
2005-02-101871871841851,256,000370
2005-02-091861891861872,283,000374
2005-02-081851861841861,240,000372
2005-02-071841871831862,582,000372
2005-02-041861861821852,733,000370
2005-02-031851881851863,263,000372
2005-02-021901901851883,628,000376
2005-02-011931931891892,129,000378
2005-01-311891921881922,747,000384
2005-01-281911911881902,922,000380
2005-01-271901931891927,749,000384
2005-01-261891901881899,075,000378
2005-01-251851881821877,331,000374
2005-01-241811861791868,469,000372
2005-01-211811811791813,788,000362
2005-01-201791831781827,479,000364
2005-01-191761811751816,982,000362
2005-01-181771801751753,099,000350
2005-01-171761791741772,718,000354
2005-01-141711761701753,489,000350
2005-01-131761771711733,543,000346
2005-01-121781791751764,146,000352
2005-01-111821821771805,402,000360
2005-01-0718318617817915,533,000358
2005-01-0617117917017817,042,000356
2005-01-0516617116417118,957,000342
2005-01-041591601581591,515,000318

分割・併合履歴 : [2007-08-07]1株→0.5株